Eckert & Ziegler Strahlen- und
Sector:
Industrials,
Industry:
Environmental & Facilities Services
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 22 Nov 2023 |
EUR |
38.04 |
39.62 |
38.04 |
39.47 |
39.47 |
+0.758 (+1.96%)
|
3,617 |
| 21 Nov 2023 |
EUR |
39.11 |
39.18 |
38.16 |
38.7116 |
38.7116 |
-0.61 (-1.55%)
|
30,609 |
| 20 Nov 2023 |
EUR |
39.64 |
39.8 |
39.04 |
39.3218 |
39.3218 |
-0.628 (-1.57%)
|
3,336 |
| 17 Nov 2023 |
EUR |
39.95 |
39.95 |
39.95 |
39.95 |
39.95 |
-0.4 (-0.99%)
|
72,553 |
| 16 Nov 2023 |
EUR |
41.11 |
41.22 |
39.82 |
40.35 |
40.35 |
-1.1 (-2.65%)
|
82,683 |
| 15 Nov 2023 |
EUR |
40.12 |
41.62 |
39.82 |
41.45 |
41.45 |
+1.831 (+4.62%)
|
21,421 |
| 14 Nov 2023 |
EUR |
38.42 |
40.24 |
38.3 |
39.6193 |
39.6193 |
+0.879 (+2.27%)
|
9,395 |
| 13 Nov 2023 |
EUR |
38.92 |
39.28 |
38.26 |
38.74 |
38.74 |
-0.56 (-1.42%)
|
2,885 |
| 10 Nov 2023 |
EUR |
39.3 |
39.3 |
38.2 |
39.3 |
39.3 |
+0.1 (+0.26%)
|
2,095 |
| 9 Nov 2023 |
EUR |
39.05 |
39.38 |
38.56 |
39.2 |
39.2 |
+0.26 (+0.67%)
|
4,894 |
| 8 Nov 2023 |
EUR |
37.74 |
39.36 |
37.74 |
38.94 |
38.94 |
+1.868 (+5.04%)
|
5,606 |
| 7 Nov 2023 |
EUR |
37.17 |
37.32 |
36.54 |
37.0721 |
37.0721 |
-0.277 (-0.74%)
|
7,306 |
| 6 Nov 2023 |
EUR |
37.85 |
38.38 |
37.18 |
37.3494 |
37.3494 |
+0.299 (+0.81%)
|
2,794 |
| 3 Nov 2023 |
EUR |
37.11 |
37.78 |
36.9863 |
37.05 |
37.05 |
0.0 (0.0%)
|
3,342 |
| 2 Nov 2023 |
EUR |
38 |
38.64 |
36.8 |
37.05 |
37.05 |
-0.57 (-1.52%)
|
8,870 |
| 1 Nov 2023 |
EUR |
37.51 |
37.62 |
36.68 |
37.62 |
37.62 |
+0.8 (+2.17%)
|
42,267 |
| 31 Oct 2023 |
EUR |
36.66 |
37.26 |
36.66 |
36.82 |
36.82 |
+0.794 (+2.20%)
|
24,883 |
| 30 Oct 2023 |
EUR |
36.63 |
37 |
35.88 |
36.0264 |
36.0264 |
+0.476 (+1.34%)
|
17,948 |
| 27 Oct 2023 |
EUR |
35.55 |
36.7 |
35.14 |
35.55 |
35.55 |
+1.11 (+3.22%)
|
9,129 |
| 26 Oct 2023 |
EUR |
34.08 |
35.36 |
33.86 |
34.44 |
34.44 |
-0.52 (-1.49%)
|
12,371 |
| 25 Oct 2023 |
EUR |
36 |
36.62 |
34.24 |
34.96 |
34.96 |
+0.475 (+1.38%)
|
15,130 |
| 24 Oct 2023 |
EUR |
33.98 |
35.543 |
33.98 |
34.485 |
34.485 |
+1.168 (+3.51%)
|
15,197 |
| 23 Oct 2023 |
EUR |
33.62 |
33.62 |
32.3222 |
33.3166 |
33.3166 |
+0.147 (+0.44%)
|
3,345 |
| 20 Oct 2023 |
EUR |
31.89 |
34.22 |
31.26 |
33.17 |
33.17 |
-0.38 (-1.13%)
|
10,981 |
| 19 Oct 2023 |
EUR |
32.61 |
33.55 |
31.92 |
33.55 |
33.55 |
0.0 (0.0%)
|
6,455 |
| 18 Oct 2023 |
EUR |
33.68 |
33.9 |
32.66 |
33.55 |
33.55 |
+0.122 (+0.37%)
|
7,520 |
| 17 Oct 2023 |
EUR |
33.66 |
34.3 |
33.34 |
33.4278 |
33.4278 |
+0.164 (+0.49%)
|
5,506 |
| 16 Oct 2023 |
EUR |
32.69 |
33.72 |
32.44 |
33.2634 |
33.2634 |
+0.863 (+2.66%)
|
4,200 |
| 13 Oct 2023 |
EUR |
33.68 |
33.68 |
32.4 |
32.4 |
32.4 |
-2.14 (-6.20%)
|
6,617 |
| 12 Oct 2023 |
EUR |
34.86 |
34.98 |
33.92 |
34.54 |
34.54 |
+0.8 (+2.37%)
|
9,053 |
